(OXR) OXIANA LIMITED Daily Prices - Stock Trading OzSuper

News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

_{Currently Fri 24-Apr-19 01:04:59 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(OXR) OXIANA LIMITED Daily Prices...

TOC Company Info for OXR Limits

Company Details for (OXR) OXIANA LIMITED

Listing Code	OXR
Listing Name	OXIANA LIMITED
GICS Sector	Materials
ISIN Name	OXIANA LIMITED
ISIN Security	ORDINARY FULLY PAID
ISIN Code	AU000000OXR0

Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for OXR .. Tuesday 22nd July 2008

OXR is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	###	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for OXR Bottom

1 2 3 4 5 6 7 8 9 10 Next >>

End of day Prices (full format),

300 Days for (OXR) OXIANA LIMITED

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2008-Jul-23 Wed	0	0	0	0	0				0.0
2008-Jul-22 Tue	###	###	###	###			###	###	0.0
2008-Jul-21 Mon	###	###	###	2			###	###	0.1
2008-Jul-18 Fri	###	###	###	###			15.8	15.8	0.0
2008-Jul-17 Thu	###	###	###	###			10.7	10.7	0.0
2008-Jul-16 Wed	###	2.24	###	###	33,965,551	###	###	###	0.0
2008-Jul-15 Tue	2.26	2.29	###	2.2			###	###	0.2
2008-Jul-14 Mon	2.23	###	2.22	2.26			83.5	83.5	###
2008-Jul-11 Fri	2.25	2.27	2.2	2.21	25,225,541	56,379,084	###	###	0.2
2008-Jul-10 Thu	###	###	###	###	36,879,175	0	###	###	0.0
2008-Jul-09 Wed	###	###	###	###			###	###	0.0
2008-Jul-08 Tue	2.21	2.23	###	###			###	###	0.0
2008-Jul-07 Mon	2.29	###	###	###			12.1	12.1	0.0
2008-Jul-04 Fri	2.25	###	###	###			82.0	82.0	0.0
2008-Jul-03 Thu	2.29	###	2.2	2.23	60,590,126	###	28.9	28.9	###
2008-Jul-02 Wed	2.42	2.45	###	###			18.5	18.5	0.0
2008-Jul-01 Tue	###	###	2.47	2.47	27,019,479	33,369,056	###	###	###
2008-Jun-30 Mon	###	###	###	###	37,035,359	0	72.2	72.2	0.0
2008-Jun-27 Fri	2.56	2.58	2.51	2.57			###	###	###
2008-Jun-26 Thu	###	###	2.55	2.57	30,948,440	###	24.3	24.3	###
2008-Jun-25 Wed	2.76	2.76	###	###	21,935,522	30,271,020	13.9	13.9	0.0
2008-Jun-24 Tue	###	2.78	###	2.75	27,132,678	37,714,422	89.3	89.3	###
2008-Jun-23 Mon	2.55	###	2.53	###	24,698,374	31,243,443	88.3	88.3	0.0
2008-Jun-20 Fri	2.75	2.77	2.55	2.55			###	###	0.2
2008-Jun-19 Thu	###	2.78	###	2.73			79.2	79.2	###
2008-Jun-18 Wed	2.73	2.75	###	###			###	###	0.0
2008-Jun-17 Tue	2.73	2.77	###	2.74			67.7	67.7	0.2
2008-Jun-16 Mon	2.85	2.85	2.71	2.71			12.6	12.6	###
2008-Jun-13 Fri	2.76	2.83	###	2.81			81.9	81.9	###
2008-Jun-12 Thu	2.8	2.82	2.72	2.72			###	###	0.2
2008-Jun-11 Wed	2.86	2.89	2.77	2.83			36.7	36.7	0.2
2008-Jun-10 Tue	###	###	2.87	2.87			###	###	###
2008-Jun-06 Fri	###	###	###	###			25.2	25.2	0.0
2008-Jun-05 Thu	###	###	###	3			###	###	0.2
2008-Jun-04 Wed	3	###	###	###	23,584,328	0	###	###	0.0
2008-Jun-03 Tue	###	###	3	###	19,650,346	###	44.6	44.6	0.0
2008-Jun-02 Mon	###	###	###	###	10,569,959	0	###	###	0.0
2008-May-30 Fri	###	###	###	###	17,465,371	0	###	###	0.0
2008-May-29 Thu	3.21	3.25	###	###	14,313,185	23,258,925	30.9	30.9	0.0
2008-May-28 Wed	3.29	###	3.2	3.24			###	###	###
2008-May-27 Tue	3.27	###	3.26	###			76.3	76.3	0.0
2008-May-26 Mon	###	###	3.23	3.25	26,453,923	42,723,085	###	###	0.2
2008-May-23 Fri	3.42	3.44	###	###	10,147,447	###	###	###	0.0
2008-May-22 Thu	###	3.44	###	3.42			74.0	74.0	0.2
2008-May-21 Wed	3.4	3.44	###	3.4			67.7	67.7	0.2
2008-May-20 Tue	3.44	3.48	3.4	3.44	11,528,048	39,656,485	###	###	0.2
2008-May-19 Mon	3.55	3.56	3.45	3.49			23.4	23.4	###
2008-May-16 Fri	3.5	3.54	3.48	3.51			###	###	###
2008-May-15 Thu	3.44	3.46	###	3.44	25,324,571	###	65.0	65.0	0.2
2008-May-14 Wed	3.52	3.55	3.46	3.49			###	###	###
2008-May-13 Tue	3.51	###	3.47	3.52			###	###	###
2008-May-12 Mon	3.45	3.59	3.44	3.54			83.2	83.2	0.3
2008-May-09 Fri	3.58	###	3.47	3.48	15,484,453	26,865,525	###	###	0.2
2008-May-08 Thu	3.5	3.74	3.48	3.54	28,903,640	104,342,140	69.6	69.6	0.3
2008-May-07 Wed	3.46	3.58	3.45	3.58	48,382,284	170,063,728	86.8	86.8	0.3
2008-May-06 Tue	3.25	###	3.24	###	40,255,740	###	82.6	82.6	0.0
2008-May-05 Mon	3.23	3.26	3.21	3.23			###	###	###
2008-May-02 Fri	###	3.23	###	###	15,324,578	###	26.8	26.8	0.0
2008-May-01 Thu	3.28	3.28	###	3.2	15,598,842	###	14.9	14.9	0.2
2008-Apr-30 Wed	3.22	###	###	3.28			75.6	75.6	0.2
2008-Apr-29 Tue	3.28	###	3.25	3.26			33.5	33.5	0.2
2008-Apr-28 Mon	###	###	3.24	3.27	14,236,123	###	###	###	###
2008-Apr-24 Thu	###	3.4	###	###	13,974,783	###	###	###	0.0
2008-Apr-23 Wed	###	###	3.28	###	7,365,678	###	###	###	0.0
2008-Apr-22 Tue	###	###	###	###			25.0	25.0	0.0
2008-Apr-21 Mon	###	3.42	###	3.41			###	###	###
2008-Apr-18 Fri	3.44	3.45	###	###			###	###	0.0
2008-Apr-17 Thu	3.43	3.47	###	3.45	22,266,920	###	74.1	74.1	###
2008-Apr-16 Wed	3.27	###	3.24	###	17,223,377	27,901,870	###	###	0.0
2008-Apr-15 Tue	###	###	###	###			###	###	0.0
2008-Apr-14 Mon	###	###	###	###	19,659,947	0	24.9	24.9	0.0
2008-Apr-11 Fri	3.25	3.26	###	###			21.8	21.8	0.0
2008-Apr-10 Thu	###	###	3.2	3.21	16,657,226	###	###	###	###
2008-Apr-09 Wed	###	###	3.26	###			###	###	0.0
2008-Apr-08 Tue	###	###	3.23	3.27			###	###	###
2008-Apr-07 Mon	###	###	3.27	###			72.7	72.7	0.0
2008-Apr-04 Fri	###	3.23	###	3.21			81.2	81.2	###
2008-Apr-03 Thu	###	###	###	###	13,231,084	0	###	###	0.0
2008-Apr-02 Wed	3.2	3.2	###	###			15.7	15.7	0.0
2008-Apr-01 Tue	3.2	3.2	###	###	10,449,353	###	###	###	0.0
2008-Mar-31 Mon	###	3.22	###	###	5,761,421	9,275,887	###	###	0.0
2008-Mar-28 Fri	###	3.2	###	###			74.4	74.4	0.0
2008-Mar-27 Thu	3.23	3.23	###	###			13.8	13.8	0.0
2008-Mar-26 Wed	###	3.24	###	3.23			###	###	###
2008-Mar-25 Tue	###	###	###	###	11,937,440	0	###	###	0.0
2008-Mar-20 Thu	###	###	###	###	25,970,750	0	35.2	35.2	0.0
2008-Mar-19 Wed	###	3.25	###	3.23			75.6	75.6	###
2008-Mar-18 Tue	###	###	###	###			###	###	0.0
2008-Mar-17 Mon	3.28	###	###	###			21.4	21.4	0.0
2008-Mar-14 Fri	3.26	###	3.25	###	11,257,822	###	###	###	0.0
2008-Mar-13 Thu	3.23	3.24	###	3.21			###	###	###
2008-Mar-12 Wed	###	###	3.27	3.27			24.6	24.6	###
2008-Mar-11 Tue	###	###	###	###	21,964,380	0	14.3	14.3	0.0
2008-Mar-10 Mon	3.55	3.59	3.46	3.5			###	###	0.3
2008-Mar-07 Fri	3.55	3.7	3.52	###	14,637,522	52,841,454	###	###	0.0
2008-Mar-06 Thu	3.57	###	3.54	3.56	11,325,822	###	33.8	33.8	0.3
2008-Mar-05 Wed	3.55	###	3.43	3.5			###	###	0.3
2008-Mar-04 Tue	3.83	3.85	3.48	3.53	44,343,724	162,519,748	7.1	7.1	0.3
2008-Mar-03 Mon	3.88	###	3.82	###			###	###	0.0
2008-Feb-29 Fri	3.87	###	3.85	###			82.9	82.9	0.0
2008-Feb-28 Thu	3.87	###	3.81	3.89			###	###	0.3
2008-Feb-27 Wed	3.82	3.86	3.79	3.85	15,913,086	60,867,553	###	###	0.3
2008-Feb-26 Tue	3.84	3.89	3.77	3.77			24.4	24.4	###
2008-Feb-25 Mon	3.8	3.88	3.77	3.84	16,530,770	###	78.3	78.3	0.3
2008-Feb-22 Fri	###	3.8	3.58	3.8			89.9	89.9	###
2008-Feb-21 Thu	3.49	3.59	3.45	3.58			###	###	0.3
2008-Feb-20 Wed	3.48	3.52	3.4	3.44	21,735,525	###	35.1	35.1	0.2
2008-Feb-19 Tue	###	3.45	###	###	18,895,883	###	76.7	76.7	0.0
2008-Feb-18 Mon	###	3.28	###	3.28	7,939,871	13,021,388	90.8	90.8	0.2
2008-Feb-15 Fri	###	3.23	###	3.22			###	###	0.2
2008-Feb-14 Thu	###	###	###	###			###	###	0.0
2008-Feb-13 Wed	###	###	###	###			28.7	28.7	0.0
2008-Feb-12 Tue	###	###	###	###	10,952,285	0	###	###	0.0
2008-Feb-11 Mon	###	3.21	###	###	7,095,679	###	###	###	0.0
2008-Feb-08 Fri	###	###	###	###	8,970,851	0	65.7	65.7	0.0
2008-Feb-07 Thu	###	###	3	###			###	###	0.0
2008-Feb-06 Wed	###	###	###	###			###	###	0.0
2008-Feb-05 Tue	3.24	3.26	###	###			###	###	0.0
2008-Feb-04 Mon	3.21	3.27	###	3.22			###	###	0.2
2008-Feb-01 Fri	###	###	3	###			###	###	0.0
2008-Jan-31 Thu	###	3	2.75	3	64,696,782	186,003,248	###	###	0.2
2008-Jan-30 Wed	###	###	###	###	18,806,542	0	39.1	39.1	0.0
2008-Jan-29 Tue	###	###	###	###	16,978,951	0	###	###	0.0
2008-Jan-25 Fri	###	###	###	###			64.6	64.6	0.0
2008-Jan-24 Thu	###	###	2.86	###	24,603,321	35,182,749	14.4	14.4	0.0
2008-Jan-23 Wed	2.87	###	2.87	###	33,029,251	47,396,975	61.4	61.4	0.0
2008-Jan-22 Tue	2.7	2.78	2.53	2.58	47,839,048	127,012,672	53.6	53.6	0.2
2008-Jan-21 Mon	###	###	###	###			14.1	14.1	0.0
2008-Jan-18 Fri	###	3.27	###	3.25			81.7	81.7	0.2
2008-Jan-17 Thu	3.46	3.49	###	###			###	###	0.0
2008-Jan-16 Wed	3.58	###	3.5	3.5	11,318,780	###	###	###	0.3
2008-Jan-15 Tue	3.75	3.83	3.7	3.7			33.4	33.4	0.3
2008-Jan-14 Mon	3.71	3.76	###	###			###	###	0.0
2008-Jan-11 Fri	3.77	3.79	###	3.75	11,334,845	###	###	###	0.3
2008-Jan-10 Thu	3.76	3.76	3.72	3.74			###	###	0.3
2008-Jan-09 Wed	###	3.72	###	3.7	10,435,558	###	###	###	0.3
2008-Jan-08 Tue	###	###	3.56	###			81.0	81.0	0.0
2008-Jan-07 Mon	###	###	3.55	###	7,375,458	###	41.5	41.5	0.0
2008-Jan-04 Fri	###	3.74	###	3.73			###	###	###
2008-Jan-03 Thu	3.59	###	3.52	3.59	9,439,981	###	###	###	###
2008-Jan-02 Wed	3.49	###	3.48	3.57	8,925,252	###	###	###	0.3
2007-Dec-31 Mon	3.49	3.52	3.46	3.48			###	###	0.2
2007-Dec-28 Fri	3.48	3.48	3.44	3.45	7,758,988	###	21.0	21.0	###
2007-Dec-27 Thu	3.54	3.58	3.5	3.51	5,250,243	###	###	###	###
2007-Dec-24 Mon	3.51	3.56	3.48	3.49	7,056,487	###	23.1	23.1	###
2007-Dec-21 Fri	3.41	3.48	###	3.4	27,279,947	###	31.4	31.4	0.2
2007-Dec-20 Thu	3.58	3.59	###	###	19,445,627	###	###	###	0.0
2007-Dec-19 Wed	###	###	3.54	3.54			###	###	0.3
2007-Dec-18 Tue	3.51	###	###	###			###	###	0.0
2007-Dec-17 Mon	3.75	3.76	3.59	3.59	16,904,941	62,125,658	###	###	###
2007-Dec-14 Fri	###	###	3.78	3.8			###	###	###
2007-Dec-13 Thu	###	###	###	###	12,718,044	0	###	###	0.0
2007-Dec-12 Wed	###	###	3.88	###	10,926,259	21,196,942	32.2	32.2	0.0
2007-Dec-11 Tue	###	###	###	###			###	###	0.0
2007-Dec-10 Mon	###	4	###	###	5,413,245	###	39.0	39.0	0.0
2007-Dec-07 Fri	###	###	###	###			25.9	25.9	0.0
2007-Dec-06 Thu	3.82	###	3.77	###	18,989,820	###	###	###	0.0
2007-Dec-05 Wed	3.77	3.82	3.72	3.76			36.2	36.2	0.3
2007-Dec-04 Tue	3.82	3.83	3.77	3.8			33.1	33.1	###
2007-Dec-03 Mon	###	###	3.86	3.89			23.7	23.7	0.3
2007-Nov-30 Fri	3.71	###	3.7	###	101,265,240	###	###	###	0.0
2007-Nov-29 Thu	3.7	3.72	###	###	17,506,175	32,561,485	40.0	40.0	0.0
2007-Nov-28 Wed	3.7	3.7	3.58	###			21.1	21.1	0.0
2007-Nov-27 Tue	###	3.74	###	3.71	16,386,842	###	69.6	69.6	###
2007-Nov-26 Mon	###	3.8	###	3.75			79.3	79.3	0.3
2007-Nov-23 Fri	3.55	3.59	3.54	3.57	10,285,282	###	71.9	71.9	0.3
2007-Nov-22 Thu	3.57	###	3.5	3.52			33.0	33.0	###
2007-Nov-21 Wed	3.81	3.86	3.71	3.71	23,155,555	87,643,775	###	###	###
2007-Nov-20 Tue	3.85	3.89	3.77	3.77			###	###	###
2007-Nov-19 Mon	4	###	###	###	9,899,426	0	###	###	0.0
2007-Nov-16 Fri	###	###	###	###			###	###	0.0
2007-Nov-15 Thu	###	###	###	###			74.0	74.0	0.0
2007-Nov-14 Wed	###	###	###	4			###	###	0.3
2007-Nov-13 Tue	4	###	###	###	24,414,849	0	68.5	68.5	0.0
2007-Nov-12 Mon	###	4.24	###	###			23.3	23.3	0.0
2007-Nov-09 Fri	4.28	###	###	4.28			66.8	66.8	0.3
2007-Nov-08 Thu	###	###	###	###			73.6	73.6	0.0
2007-Nov-07 Wed	###	4.21	###	###	20,525,474	43,206,122	88.3	88.3	0.0
2007-Nov-06 Tue	###	###	###	###	10,761,041	0	64.9	64.9	0.0
2007-Nov-05 Mon	###	###	###	###			10.3	10.3	0.0
2007-Nov-02 Fri	###	###	###	###			62.5	62.5	0.0
2007-Nov-01 Thu	###	###	4.22	4.25			20.6	20.6	###
2007-Oct-31 Wed	4	4.25	###	4.2	25,333,074	53,832,782	###	###	###
2007-Oct-30 Tue	###	###	###	###	22,199,182	0	###	###	0.0
2007-Oct-29 Mon	3.89	###	3.87	###			94.2	94.2	0.0
2007-Oct-26 Fri	3.78	3.82	3.74	3.79			66.9	66.9	###
2007-Oct-25 Thu	3.8	3.81	3.71	3.72	14,134,683	###	###	###	0.3
2007-Oct-24 Wed	3.85	3.88	3.75	3.77			###	###	###
2007-Oct-23 Tue	3.71	3.84	3.7	3.83			85.2	85.2	###
2007-Oct-22 Mon	3.71	3.71	###	###			30.8	30.8	0.0
2007-Oct-19 Fri	3.8	3.82	3.77	3.8			68.5	68.5	###
2007-Oct-18 Thu	3.79	3.8	3.75	3.8			###	###	###
2007-Oct-17 Wed	3.82	3.83	3.74	3.75	11,780,185	###	21.9	21.9	0.3
2007-Oct-16 Tue	3.88	3.88	3.83	3.84			26.2	26.2	0.3
2007-Oct-15 Mon	###	###	3.86	3.89	8,572,475	16,544,876	###	###	0.3
2007-Oct-12 Fri	###	###	3.86	3.86	12,279,125	###	###	###	0.3
2007-Oct-11 Thu	3.84	###	3.83	###			76.2	76.2	0.0
2007-Oct-10 Wed	3.83	3.86	3.78	3.86			72.3	72.3	0.3
2007-Oct-09 Tue	3.74	3.76	3.71	3.75			###	###	0.3
2007-Oct-08 Mon	3.85	3.87	3.77	3.78	6,405,047	24,467,279	18.3	18.3	0.3
2007-Oct-05 Fri	3.79	3.8	3.75	3.79	4,718,651	###	62.8	62.8	###
2007-Oct-04 Thu	3.8	3.82	3.73	3.74			25.6	25.6	0.3
2007-Oct-03 Wed	3.85	###	3.82	3.83			###	###	###
2007-Oct-02 Tue	###	###	###	###			###	###	0.0
2007-Oct-01 Mon	3.89	###	3.89	###	7,182,946	13,970,829	###	###	0.0
2007-Sep-28 Fri	3.84	###	3.83	3.88			69.0	69.0	0.3
2007-Sep-27 Thu	3.78	3.83	3.75	3.79	10,510,645	39,835,344	62.6	62.6	###
2007-Sep-26 Wed	3.77	3.8	3.72	3.77			###	###	###
2007-Sep-25 Tue	3.8	3.86	3.77	3.81			65.1	65.1	0.3
2007-Sep-24 Mon	3.75	3.81	3.72	3.8			74.2	74.2	###
2007-Sep-21 Fri	###	3.73	###	3.7			68.5	68.5	0.3
2007-Sep-20 Thu	###	3.7	###	###			70.2	70.2	0.0
2007-Sep-19 Wed	3.49	3.57	3.44	3.57	25,431,872	###	85.3	85.3	0.3
2007-Sep-18 Tue	###	3.4	###	###	11,024,187	###	###	###	0.0
2007-Sep-17 Mon	3.41	3.46	###	###			20.9	20.9	0.0
2007-Sep-14 Fri	3.41	3.47	3.4	3.45			74.1	74.1	###
2007-Sep-13 Thu	###	3.43	###	###	9,977,640	17,111,652	73.6	73.6	0.0
2007-Sep-12 Wed	3.42	3.46	###	###			###	###	0.0
2007-Sep-11 Tue	3.26	###	3.25	###	9,371,559	15,228,783	81.2	81.2	0.0
2007-Sep-10 Mon	3.27	###	3.23	3.27	14,826,379	###	###	###	###
2007-Sep-07 Fri	###	###	3.28	###			###	###	0.0
2007-Sep-06 Thu	3.23	3.27	###	3.24	10,438,476	###	###	###	###
2007-Sep-05 Wed	###	###	3.25	3.25	7,976,527	12,961,856	###	###	0.2
2007-Sep-04 Tue	###	###	3.28	3.28			###	###	0.2
2007-Sep-03 Mon	###	3.4	###	###	7,230,440	12,291,748	29.3	29.3	0.0
2007-Aug-31 Fri	3.26	###	3.24	###	14,752,352	###	###	###	0.0
2007-Aug-30 Thu	###	###	3.24	3.25			26.0	26.0	0.2
2007-Aug-29 Wed	3.21	3.25	###	3.21	16,951,048	27,545,453	60.0	60.0	###
2007-Aug-28 Tue	###	###	3.29	###	11,383,028	18,725,081	28.7	28.7	0.0
2007-Aug-27 Mon	###	3.57	3.27	###			###	###	0.0
2007-Aug-24 Fri	###	###	###	3.2	26,268,072	0	10.1	10.1	0.2
2007-Aug-23 Thu	3.42	3.47	###	###	27,334,259	###	22.4	22.4	0.0
2007-Aug-22 Wed	3.28	###	3.26	3.29			###	###	###
2007-Aug-21 Tue	3.28	###	3.22	###			###	###	0.0
2007-Aug-20 Mon	###	###	###	###	20,259,487	0	###	###	0.0
2007-Aug-17 Fri	###	###	###	###	20,183,527	0	12.2	12.2	0.0
2007-Aug-16 Thu	###	###	2.84	###	38,707,749	###	83.3	83.3	0.0
2007-Aug-15 Wed	###	3.4	###	###	35,514,444	60,374,554	20.6	20.6	0.0
2007-Aug-14 Tue	3.56	3.58	3.5	3.5	8,409,443	29,769,428	36.3	36.3	0.3
2007-Aug-13 Mon	3.55	###	3.49	3.55	11,861,642	###	###	###	###
2007-Aug-10 Fri	3.55	###	3.47	3.48			26.3	26.3	0.2
2007-Aug-09 Thu	3.8	3.84	3.74	3.77	13,766,522	###	27.0	27.0	###
2007-Aug-08 Wed	###	3.78	###	3.76			82.1	82.1	0.3
2007-Aug-07 Tue	3.7	3.72	3.59	###	9,059,556	33,112,677	###	###	0.0
2007-Aug-06 Mon	3.58	###	3.53	3.59			80.4	80.4	###
2007-Aug-03 Fri	###	3.71	###	###	9,194,259	17,055,350	###	###	0.0
2007-Aug-02 Thu	3.58	###	3.5	###	22,492,671	39,362,174	80.9	80.9	0.0
2007-Aug-01 Wed	3.72	3.73	3.42	3.44	24,197,580	86,506,348	###	###	0.2
2007-Jul-31 Tue	3.72	3.74	###	3.73			###	###	###
2007-Jul-30 Mon	###	3.72	###	###			###	###	0.0
2007-Jul-27 Fri	###	3.74	###	###			###	###	0.0
2007-Jul-26 Thu	###	###	3.8	3.8			###	###	###
2007-Jul-25 Wed	###	###	###	###	12,501,429	0	###	###	0.0
2007-Jul-24 Tue	###	###	###	###			###	###	0.0
2007-Jul-23 Mon	3.86	###	3.83	###	11,661,948	###	###	###	0.0
2007-Jul-20 Fri	3.89	3.89	3.81	3.83	12,006,372	###	17.0	17.0	###
2007-Jul-19 Thu	3.88	###	3.82	3.83			###	###	###
2007-Jul-18 Wed	###	###	3.84	3.85			25.0	25.0	0.3
2007-Jul-17 Tue	4	###	###	###			32.0	32.0	0.0
2007-Jul-16 Mon	###	###	###	###	19,358,058	0	###	###	0.0
2007-Jul-13 Fri	###	###	###	###	22,426,751	0	16.4	16.4	0.0
2007-Jul-12 Thu	3.82	###	3.82	###	23,278,651	44,462,223	80.9	80.9	0.0
2007-Jul-11 Wed	3.75	3.82	3.73	3.79			###	###	###
2007-Jul-10 Tue	3.88	###	3.8	3.84			29.7	29.7	0.3
2007-Jul-09 Mon	3.84	###	3.81	3.85			72.1	72.1	0.3
2007-Jul-06 Fri	3.84	3.85	3.74	3.74	12,025,741	45,637,687	###	###	0.3
2007-Jul-05 Thu	3.78	###	3.77	3.89			###	###	0.3
2007-Jul-04 Wed	###	3.74	###	3.74	17,606,554	32,924,255	###	###	0.3
2007-Jul-03 Tue	3.57	###	3.56	###			86.1	86.1	0.0
2007-Jul-02 Mon	3.53	3.55	3.51	3.53			###	###	0.3
2007-Jun-29 Fri	3.5	3.53	3.47	3.53	26,487,121	92,704,923	65.2	65.2	0.3
2007-Jun-28 Thu	3.47	3.48	3.4	3.47	14,641,474	50,366,670	###	###	0.2
2007-Jun-27 Wed	3.55	3.55	###	###	19,733,226	35,026,476	###	###	0.0
2007-Jun-26 Tue	###	###	3.58	###	10,116,855	18,109,170	###	###	0.0
2007-Jun-25 Mon	###	###	###	###			36.1	36.1	0.0
2007-Jun-22 Fri	###	###	3.58	###			77.0	77.0	0.0
2007-Jun-21 Thu	###	###	3.58	3.59			32.3	32.3	###
2007-Jun-20 Wed	###	3.71	###	###	13,451,674	24,952,855	31.6	31.6	0.0
2007-Jun-19 Tue	###	3.7	3.57	###			###	###	0.0
2007-Jun-18 Mon	3.53	###	3.5	3.57	13,915,153	###	###	###	0.3
2007-Jun-15 Fri	3.51	3.54	3.48	3.5			35.2	35.2	0.3
2007-Jun-14 Thu	3.44	3.49	3.43	3.47	13,490,250	###	73.9	73.9	0.2
2007-Jun-13 Wed	###	3.4	###	###			78.1	78.1	0.0
2007-Jun-12 Tue	###	3.41	###	###			###	###	0.0
2007-Jun-08 Fri	###	###	3.29	###			###	###	0.0
2007-Jun-07 Thu	3.41	3.47	3.4	3.43			66.0	66.0	0.2
2007-Jun-06 Wed	3.5	3.56	3.45	3.47			###	###	0.2
2007-Jun-05 Tue	3.4	3.52	###	3.5			###	###	0.3
2007-Jun-04 Mon	###	###	3.29	###	10,708,341	17,615,220	###	###	0.0
2007-Jun-01 Fri	3.28	###	3.27	3.27			33.4	33.4	###
2007-May-31 Thu	3.24	3.27	3.22	3.27	7,156,187	23,221,826	67.4	67.4	###
2007-May-30 Wed	3.27	3.29	###	3.2			###	###	0.2
2007-May-29 Tue	3.25	###	3.24	###	9,615,278	15,576,750	###	###	0.0
2007-May-28 Mon	3.25	3.26	3.23	3.25			###	###	0.2
2007-May-25 Fri	###	3.21	###	3.2	17,235,950	###	###	###	0.2
2007-May-24 Thu	3.24	3.27	3.23	3.23	9,002,980	29,259,685	42.0	42.0	###
2007-May-23 Wed	3.24	3.29	3.23	3.26	10,545,485	34,378,281	###	###	0.2
2007-May-22 Tue	###	###	3.27	3.27	8,504,975	###	###	###	###
2007-May-21 Mon	3.29	###	3.26	###	12,568,145	20,486,076	68.5	68.5	0.0
2007-May-18 Fri	3.24	3.28	3.22	3.24			70.8	70.8	###